Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 33.37 | 33.46 | 33.31 | 33.36 | 5,178 | +0.39(+1.19%) |
Apr 25, 2024 | 32.83 | 33.00 | 32.81 | 32.97 | 624 | -0.21(-0.64%) |
Apr 24, 2024 | 33.07 | 33.20 | 33.07 | 33.19 | 2,213 | +0.03(+0.10%) |
Apr 23, 2024 | 32.99 | 33.18 | 32.99 | 33.15 | 4,214 | +0.33(+1.01%) |
Apr 22, 2024 | 32.58 | 32.92 | 32.58 | 32.82 | 7,185 | +0.32(+0.99%) |
Apr 19, 2024 | 32.74 | 32.74 | 32.38 | 32.50 | 12,740 | -0.31(-0.93%) |
Apr 18, 2024 | 32.87 | 32.90 | 32.80 | 32.80 | 6,962 | -0.14(-0.42%) |
Apr 17, 2024 | 33.35 | 33.35 | 32.90 | 32.94 | 3,546 | -0.25(-0.74%) |
Apr 16, 2024 | 33.16 | 33.32 | 33.09 | 33.19 | 6,754 | -0.14(-0.43%) |
Apr 15, 2024 | 33.92 | 33.96 | 33.30 | 33.33 | 4,701 | -0.41(-1.22%) |
Apr 12, 2024 | 34.14 | 34.14 | 33.69 | 33.74 | 4,759 | -0.74(-2.15%) |
Apr 11, 2024 | 34.01 | 34.48 | 33.95 | 34.48 | 5,801 | +0.34(+0.99%) |
Apr 10, 2024 | 33.78 | 34.14 | 33.78 | 34.14 | 4,704 | -0.39(-1.12%) |
Apr 09, 2024 | 34.18 | 34.55 | 34.18 | 34.53 | 3,634 | +0.06(+0.18%) |
Apr 08, 2024 | 34.64 | 34.64 | 34.46 | 34.47 | 4,900 | -0.09(-0.27%) |
Apr 05, 2024 | 34.29 | 34.70 | 34.26 | 34.56 | 8,049 | +0.49(+1.44%) |
Apr 04, 2024 | 35.01 | 35.01 | 34.07 | 34.07 | 1,432 | -0.61(-1.76%) |
Apr 03, 2024 | 34.68 | 34.78 | 34.50 | 34.68 | 10,749 | +0.10(+0.29%) |
Apr 02, 2024 | 34.49 | 34.59 | 34.42 | 34.58 | 4,907 | -0.35(-1.00%) |
Apr 01, 2024 | 35.12 | 35.12 | 34.75 | 34.93 | 39,768 | -0.11(-0.31%) |
Mar 28, 2024 | 34.98 | 35.11 | 34.95 | 35.03 | 3,145 | +0.06(+0.17%) |
Mar 27, 2024 | 34.77 | 34.97 | 34.65 | 34.97 | 6,291 | +0.40(+1.16%) |
Mar 26, 2024 | 34.75 | 34.83 | 34.57 | 34.57 | 5,150 | -0.11(-0.33%) |
Mar 25, 2024 | 34.74 | 34.77 | 34.69 | 34.69 | 7,695 | -0.21(-0.59%) |
Mar 22, 2024 | 34.95 | 34.95 | 34.81 | 34.89 | 4,042 | -0.06(-0.16%) |
Mar 21, 2024 | 34.93 | 35.10 | 34.93 | 34.95 | 9,845 | +0.23(+0.65%) |
Mar 20, 2024 | 34.29 | 34.79 | 34.29 | 34.72 | 1,422 | +0.39(+1.13%) |
Mar 19, 2024 | 34.01 | 34.33 | 33.97 | 34.33 | 26,096 | +0.29(+0.84%) |
Mar 18, 2024 | 34.13 | 34.24 | 34.05 | 34.05 | 7,654 | +0.29(+0.87%) |
Mar 15, 2024 | 33.92 | 33.92 | 33.67 | 33.75 | 5,794 | -0.31(-0.92%) |
Mar 14, 2024 | 34.13 | 34.13 | 33.95 | 34.07 | 3,529 | -0.15(-0.45%) |
Mar 13, 2024 | 34.39 | 34.39 | 34.19 | 34.22 | 2,543 | -0.14(-0.41%) |
Mar 12, 2024 | 34.03 | 34.37 | 34.03 | 34.36 | 6,678 | +0.51(+1.49%) |
Mar 11, 2024 | 33.71 | 33.85 | 33.71 | 33.85 | 5,437 | +0.01(+0.02%) |
Mar 08, 2024 | 34.26 | 34.46 | 33.85 | 33.85 | 65,938 | -0.34(-0.98%) |
Mar 07, 2024 | 33.94 | 34.23 | 33.94 | 34.18 | 9,786 | +0.55(+1.63%) |
Mar 06, 2024 | 33.54 | 33.64 | 33.54 | 33.64 | 4,782 | +0.29(+0.87%) |
Mar 05, 2024 | 33.59 | 33.59 | 33.18 | 33.35 | 4,552 | -0.56(-1.65%) |
Mar 04, 2024 | 34.12 | 34.12 | 33.91 | 33.91 | 4,263 | -0.07(-0.21%) |
Mar 01, 2024 | 33.57 | 34.00 | 33.57 | 33.98 | 6,779 | +0.38(+1.13%) |
Feb 29, 2024 | 33.34 | 33.60 | 33.34 | 33.60 | 869 | +0.39(+1.18%) |
Feb 28, 2024 | 33.27 | 33.30 | 33.20 | 33.20 | 4,896 | -0.14(-0.42%) |
Feb 27, 2024 | 33.23 | 33.35 | 33.16 | 33.35 | 3,287 | +0.07(+0.20%) |
Feb 26, 2024 | 33.49 | 33.49 | 33.28 | 33.28 | 5,146 | -0.23(-0.68%) |
Feb 23, 2024 | 33.49 | 33.51 | 33.49 | 33.51 | 1,927 | +0.04(+0.11%) |
Feb 22, 2024 | 33.12 | 33.50 | 33.11 | 33.47 | 65,992 | +1.06(+3.27%) |
Feb 21, 2024 | 32.17 | 32.41 | 32.15 | 32.41 | 5,083 | +0.08(+0.24%) |
Feb 20, 2024 | 32.58 | 32.58 | 32.27 | 32.33 | 67,981 | -0.39(-1.20%) |
Feb 16, 2024 | 32.81 | 32.92 | 32.65 | 32.73 | 7,342 | -0.17(-0.51%) |
Feb 15, 2024 | 32.81 | 32.89 | 32.81 | 32.89 | 1,406 | +0.29(+0.90%) |
Feb 14, 2024 | 32.39 | 32.61 | 32.34 | 32.60 | 3,662 | +0.43(+1.34%) |
Feb 13, 2024 | 32.33 | 32.33 | 32.01 | 32.17 | 3,384 | -0.63(-1.94%) |
Feb 12, 2024 | 32.84 | 33.05 | 32.80 | 32.81 | 68,181 | -0.04(-0.11%) |
Feb 09, 2024 | 32.54 | 32.85 | 32.54 | 32.84 | 7,894 | +0.30(+0.91%) |
Feb 08, 2024 | 32.50 | 32.62 | 32.49 | 32.54 | 3,445 | +0.03(+0.09%) |
Feb 07, 2024 | 32.21 | 32.55 | 32.21 | 32.51 | 34,680 | +0.37(+1.16%) |
Feb 06, 2024 | 32.05 | 32.16 | 31.99 | 32.14 | 3,871 | +0.12(+0.38%) |
Feb 05, 2024 | 32.14 | 32.18 | 32.02 | 32.02 | 35,574 | -0.25(-0.79%) |
Feb 02, 2024 | 32.04 | 32.27 | 32.04 | 32.27 | 3,400 | +0.55(+1.73%) |